Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
3.910
+0.145 (3.84%)
At close: May 8, 2026, 4:00 PM EDT
4.000
+0.090 (2.30%)
After-hours: May 8, 2026, 4:10 PM EDT
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.95 | 3.98 | 3.75 | 3.91 | 3.91 | 3.82% | 2,964 |
| May 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.85% | 694 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 356 |
| May 4, 2026 | 4.12 | 4.15 | 3.75 | 3.98 | 3.98 | 5.85% | 4,168 |
| Apr 30, 2026 | 3.78 | 4.00 | 3.74 | 3.76 | 3.76 | -6.00% | 3,974 |
| Apr 29, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 2.56% | 1,267 |
| Apr 27, 2026 | 3.67 | 3.90 | 3.60 | 3.90 | 3.90 | - | 1,563 |
| Apr 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 6.56% | 6,329 |
| Apr 23, 2026 | 3.71 | 3.98 | 3.66 | 3.66 | 3.66 | -8.04% | 1,225 |
| Apr 22, 2026 | 3.90 | 3.98 | 3.75 | 3.98 | 3.98 | 2.05% | 7,078 |
| Apr 21, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 7.29% | 1,981 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.02% | 540 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | 11.75% | 1,484 |
| Apr 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.78% | 652 |
| Apr 14, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 1.12% | 1,147 |
| Apr 13, 2026 | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | 0.28% | 2,757 |
| Apr 10, 2026 | 3.56 | 3.56 | 3.33 | 3.55 | 3.55 | - | 1,999 |
| Apr 9, 2026 | 3.60 | 3.97 | 3.52 | 3.55 | 3.55 | 4.41% | 12,724 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.23 | 3.40 | 3.40 | -6.85% | 4,268 |
| Apr 7, 2026 | 3.29 | 3.75 | 3.29 | 3.65 | 3.65 | 19.28% | 29,703 |
| Apr 6, 2026 | 3.15 | 3.28 | 2.95 | 3.06 | 3.06 | -0.65% | 18,846 |
| Apr 2, 2026 | 2.56 | 3.14 | 2.55 | 3.08 | 3.08 | 20.31% | 38,782 |
| Apr 1, 2026 | 2.42 | 2.56 | 2.28 | 2.56 | 2.56 | 12.78% | 10,689 |
| Mar 31, 2026 | 2.19 | 2.38 | 2.17 | 2.27 | 2.27 | 5.58% | 2,260 |
| Mar 30, 2026 | 2.18 | 2.30 | 2.15 | 2.15 | 2.15 | -1.38% | 4,524 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 1.40% | 1,525 |
| Mar 26, 2026 | 2.10 | 2.21 | 2.10 | 2.15 | 2.15 | -12.24% | 3,332 |
| Mar 25, 2026 | 2.09 | 2.45 | 2.09 | 2.45 | 2.45 | 13.95% | 2,502 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.10 | 2.15 | 2.15 | -10.04% | 9,290 |
| Mar 23, 2026 | 2.59 | 2.65 | 2.10 | 2.39 | 2.39 | 1.70% | 66,248 |
| Mar 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.90% | 3,743 |
| Mar 19, 2026 | 2.30 | 2.50 | 2.16 | 2.16 | 2.16 | 1.79% | 2,266 |
| Mar 18, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -4.93% | 801 |
| Mar 16, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 380 |
| Mar 13, 2026 | 2.24 | 2.44 | 2.14 | 2.20 | 2.20 | -2.22% | 11,289 |
| Mar 12, 2026 | 2.22 | 2.35 | 2.22 | 2.25 | 2.25 | -14.12% | 4,628 |
| Mar 11, 2026 | 2.44 | 2.67 | 2.44 | 2.62 | 2.62 | 8.26% | 3,496 |
| Mar 10, 2026 | 2.29 | 2.62 | 2.22 | 2.42 | 2.42 | -2.34% | 2,707 |
| Mar 6, 2026 | 2.27 | 2.48 | 2.22 | 2.48 | 2.48 | 6.81% | 3,205 |
| Mar 5, 2026 | 2.32 | 2.42 | 2.31 | 2.32 | 2.32 | 0.87% | 1,597 |
| Mar 4, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -9.80% | 3,257 |
| Mar 3, 2026 | 2.55 | 2.71 | 2.55 | 2.55 | 2.55 | -6.25% | 4,132 |
| Feb 27, 2026 | 2.64 | 2.73 | 2.57 | 2.72 | 2.72 | 4.62% | 3,508 |
| Feb 26, 2026 | 2.85 | 2.85 | 2.60 | 2.60 | 2.60 | -9.09% | 782 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.72 | 2.86 | 2.86 | -1.38% | 2,417 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 2,701 |
| Feb 23, 2026 | 3.31 | 3.31 | 2.96 | 3.00 | 3.00 | -4.46% | 8,435 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | 4.67% | 4,521 |
| Feb 19, 2026 | 2.74 | 3.03 | 2.74 | 3.00 | 3.00 | 5.63% | 15,239 |
| Feb 18, 2026 | 2.89 | 3.03 | 2.75 | 2.84 | 2.84 | 3.65% | 3,360 |